Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2005 | INR | 19.55 | 19.95 | 18.6 | 19.4 | 9.7 | +0.25 (+1.31%) | 2,000 |
27 Jan 2005 | INR | 19 | 19.15 | 19 | 19.15 | 9.575 | +0.5 (+2.68%) | 200 |
26 Jan 2005 | INR | 0 | 0 | 0 | 18.65 | 9.325 | 0.0 (0.0%) | 0 |
25 Jan 2005 | INR | 18.95 | 18.95 | 17.5 | 18.65 | 9.325 | +0.8 (+4.48%) | 3,300 |
24 Jan 2005 | INR | 18 | 19.45 | 17.85 | 17.85 | 8.925 | -0.4 (-2.19%) | 600 |
21 Jan 2005 | INR | 0 | 0 | 0 | 18.25 | 9.125 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 17.5 | 18.45 | 17.5 | 18.25 | 9.125 | -1.05 (-5.44%) | 1,390 |
19 Jan 2005 | INR | 19.25 | 19.3 | 18.8 | 19.3 | 9.65 | -0.55 (-2.77%) | 1,700 |
18 Jan 2005 | INR | 19.25 | 19.85 | 19.25 | 19.85 | 9.925 | -0.4 (-1.98%) | 1,500 |
17 Jan 2005 | INR | 20 | 20.3 | 20 | 20.25 | 10.125 | -1.7 (-7.74%) | 1,650 |
14 Jan 2005 | INR | 21.1 | 22.3 | 21 | 21.95 | 10.975 | +0.45 (+2.09%) | 1,580 |
13 Jan 2005 | INR | 20.05 | 21.5 | 20.05 | 21.5 | 10.75 | +1.25 (+6.17%) | 1,350 |
12 Jan 2005 | INR | 20.15 | 22 | 19.85 | 20.25 | 10.125 | -1.8 (-8.16%) | 2,300 |
11 Jan 2005 | INR | 23.8 | 23.8 | 22 | 22.05 | 11.025 | -0.25 (-1.12%) | 3,750 |
10 Jan 2005 | INR | 23 | 23 | 22.25 | 22.3 | 11.15 | +0.25 (+1.13%) | 2,870 |
7 Jan 2005 | INR | 23.5 | 23.5 | 22 | 22.05 | 11.025 | -0.95 (-4.13%) | 1,300 |
6 Jan 2005 | INR | 22.25 | 23.5 | 21.85 | 23 | 11.5 | -1.25 (-5.15%) | 4,850 |
5 Jan 2005 | INR | 24.2 | 25.35 | 23.45 | 24.25 | 12.125 | -1.75 (-6.73%) | 8,950 |
4 Jan 2005 | INR | 28 | 28 | 25.4 | 26 | 13 | -0.65 (-2.44%) | 6,860 |
3 Jan 2005 | INR | 28.6 | 28.6 | 26.05 | 26.65 | 13.325 | +0.65 (+2.50%) | 15,060 |
31 Dec 2004 | INR | 26.45 | 26.45 | 25.05 | 26 | 13 | +1.95 (+8.11%) | 74,647 |
30 Dec 2004 | INR | 24 | 24.05 | 23.5 | 24.05 | 12.025 | +2.15 (+9.82%) | 19,650 |
29 Dec 2004 | INR | 22 | 22.45 | 21.55 | 21.9 | 10.95 | -0.25 (-1.13%) | 8,190 |
28 Dec 2004 | INR | 21 | 22.5 | 21 | 22.15 | 11.075 | -0.1 (-0.45%) | 5,770 |
27 Dec 2004 | INR | 22.1 | 22.45 | 22 | 22.25 | 11.125 | +0.5 (+2.30%) | 4,000 |
24 Dec 2004 | INR | 22.5 | 23.25 | 21.5 | 21.75 | 10.875 | -0.7 (-3.12%) | 6,240 |
23 Dec 2004 | INR | 22.8 | 22.8 | 21.1 | 22.45 | 11.225 | +0.45 (+2.05%) | 9,344 |
22 Dec 2004 | INR | 20 | 22.1 | 19.9 | 22 | 11 | +0.8 (+3.77%) | 6,694 |
21 Dec 2004 | INR | 23 | 23 | 21.2 | 21.2 | 10.6 | -2.35 (-9.98%) | 11,175 |
20 Dec 2004 | INR | 24.6 | 25 | 23.3 | 23.55 | 11.775 | +0.45 (+1.95%) | 15,122 |